Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 83.82 | 83.88 | 83.76 | 83.85 | 6,201,488 | +0.05(+0.06%) |
Sep 27, 2019 | 83.89 | 83.94 | 83.73 | 83.80 | 5,863,087 | -0.12(-0.14%) |
Sep 26, 2019 | 84.00 | 84.00 | 83.78 | 83.92 | 5,440,577 | -0.07(-0.08%) |
Sep 25, 2019 | 83.99 | 84.03 | 83.77 | 83.99 | 6,651,614 | -0.05(-0.06%) |
Sep 24, 2019 | 84.22 | 84.25 | 83.97 | 84.04 | 7,834,845 | -0.09(-0.11%) |
Sep 23, 2019 | 84.13 | 84.20 | 84.09 | 84.13 | 2,870,765 | -0.03(-0.04%) |
Sep 20, 2019 | 84.11 | 84.20 | 84.04 | 84.17 | 6,422,421 | +0.10(+0.12%) |
Sep 19, 2019 | 84.14 | 84.23 | 84.03 | 84.06 | 4,132,777 | -0.10(-0.12%) |
Sep 18, 2019 | 84.19 | 84.24 | 83.90 | 84.17 | 6,262,383 | -0.03(-0.04%) |
Sep 17, 2019 | 84.20 | 84.21 | 84.05 | 84.20 | 8,188,420 | +0.06(+0.07%) |
Sep 16, 2019 | 83.97 | 84.18 | 83.90 | 84.13 | 6,398,869 | +0.27(+0.32%) |
Sep 13, 2019 | 83.95 | 84.02 | 83.83 | 83.86 | 21,898,066 | -0.14(-0.17%) |
Sep 12, 2019 | 84.06 | 84.13 | 83.95 | 84.00 | 7,599,875 | +0.03(+0.04%) |
Sep 11, 2019 | 83.97 | 84.01 | 83.91 | 83.97 | 4,208,521 | +0.00(+0.00%) |
Sep 10, 2019 | 84.00 | 84.06 | 83.88 | 83.97 | 4,943,389 | -0.04(-0.05%) |
Sep 09, 2019 | 83.92 | 84.04 | 83.82 | 84.01 | 9,677,562 | +0.09(+0.11%) |
Sep 06, 2019 | 83.93 | 84.08 | 83.82 | 83.92 | 19,494,084 | +0.15(+0.17%) |
Sep 05, 2019 | 83.64 | 83.92 | 83.59 | 83.77 | 9,484,809 | +0.30(+0.36%) |
Sep 04, 2019 | 83.43 | 83.51 | 83.36 | 83.47 | 4,811,754 | +0.19(+0.23%) |
Sep 03, 2019 | 83.37 | 83.42 | 83.14 | 83.28 | 6,307,593 | -0.25(-0.30%) |
Aug 30, 2019 | 83.71 | 83.72 | 83.38 | 83.53 | 5,961,943 | -0.09(-0.11%) |
Aug 29, 2019 | 83.75 | 83.82 | 83.61 | 83.62 | 3,216,911 | +0.08(+0.10%) |
Aug 28, 2019 | 83.31 | 83.59 | 83.26 | 83.54 | 4,860,386 | +0.21(+0.25%) |
Aug 27, 2019 | 83.52 | 83.55 | 83.18 | 83.33 | 8,531,252 | -0.02(-0.02%) |
Aug 26, 2019 | 83.21 | 83.37 | 83.13 | 83.34 | 6,994,696 | +0.42(+0.51%) |
Aug 23, 2019 | 83.27 | 83.53 | 82.88 | 82.92 | 12,859,596 | -0.42(-0.51%) |
Aug 22, 2019 | 83.24 | 83.41 | 83.13 | 83.34 | 10,732,094 | +0.16(+0.19%) |
Aug 21, 2019 | 83.00 | 83.21 | 82.97 | 83.18 | 9,442,844 | +0.36(+0.44%) |
Aug 20, 2019 | 82.83 | 82.89 | 82.70 | 82.82 | 5,552,392 | +0.04(+0.05%) |
Aug 19, 2019 | 82.73 | 82.81 | 82.66 | 82.78 | 6,236,066 | +0.28(+0.33%) |
Aug 16, 2019 | 82.43 | 82.56 | 82.43 | 82.51 | 6,375,411 | +0.26(+0.32%) |
Aug 15, 2019 | 82.14 | 82.35 | 82.08 | 82.25 | 12,385,530 | +0.29(+0.36%) |
Aug 14, 2019 | 82.31 | 82.35 | 81.93 | 81.95 | 13,788,811 | -0.71(-0.86%) |
Aug 13, 2019 | 82.34 | 82.79 | 82.30 | 82.67 | 10,431,002 | +0.28(+0.34%) |
Aug 12, 2019 | 82.41 | 82.55 | 82.28 | 82.38 | 8,392,632 | -0.21(-0.26%) |
Aug 09, 2019 | 82.56 | 82.73 | 82.47 | 82.60 | 8,712,016 | -0.08(-0.10%) |
Aug 08, 2019 | 82.48 | 82.78 | 82.47 | 82.68 | 14,345,936 | +0.25(+0.30%) |
Aug 07, 2019 | 82.12 | 82.52 | 81.89 | 82.44 | 18,581,648 | +0.02(+0.02%) |
Aug 06, 2019 | 82.30 | 82.49 | 82.05 | 82.42 | 20,386,690 | +0.51(+0.62%) |
Aug 05, 2019 | 82.26 | 82.28 | 81.75 | 81.92 | 25,114,214 | -0.91(-1.09%) |
Aug 02, 2019 | 82.91 | 82.93 | 82.62 | 82.82 | 11,839,864 | -0.16(-0.19%) |
Aug 01, 2019 | 82.98 | 83.37 | 82.94 | 82.98 | 20,070,050 | +0.01(+0.01%) |
Jul 31, 2019 | 83.21 | 83.28 | 82.57 | 82.98 | 14,371,412 | -0.15(-0.17%) |
Jul 30, 2019 | 82.91 | 83.12 | 82.87 | 83.12 | 5,946,991 | +0.02(+0.02%) |
Jul 29, 2019 | 83.21 | 83.21 | 83.03 | 83.11 | 4,994,379 | -0.11(-0.13%) |
Jul 26, 2019 | 83.14 | 83.23 | 83.11 | 83.21 | 5,196,637 | +0.18(+0.22%) |
Jul 25, 2019 | 83.11 | 83.11 | 82.92 | 83.03 | 6,467,110 | -0.06(-0.07%) |
Jul 24, 2019 | 83.02 | 83.11 | 82.99 | 83.09 | 7,566,303 | +0.05(+0.06%) |
Jul 23, 2019 | 82.98 | 83.07 | 82.88 | 83.04 | 7,472,446 | +0.15(+0.18%) |
Jul 22, 2019 | 82.71 | 82.89 | 82.69 | 82.89 | 6,331,678 | +0.28(+0.33%) |
Jul 19, 2019 | 82.76 | 82.79 | 82.61 | 82.61 | 7,367,868 | -0.16(-0.19%) |
Jul 18, 2019 | 82.75 | 82.79 | 82.56 | 82.77 | 8,609,995 | -0.02(-0.02%) |
Jul 17, 2019 | 82.85 | 82.88 | 82.75 | 82.79 | 7,170,748 | -0.03(-0.04%) |
Jul 16, 2019 | 82.96 | 82.98 | 82.76 | 82.82 | 6,424,522 | -0.19(-0.23%) |
Jul 15, 2019 | 82.95 | 83.04 | 82.87 | 83.01 | 4,095,741 | +0.11(+0.14%) |
Jul 12, 2019 | 82.81 | 82.91 | 82.72 | 82.89 | 4,701,825 | +0.07(+0.08%) |
Jul 11, 2019 | 82.99 | 83.00 | 82.71 | 82.82 | 6,107,683 | -0.16(-0.19%) |
Jul 10, 2019 | 82.94 | 83.08 | 82.92 | 82.98 | 8,006,753 | +0.24(+0.29%) |
Jul 09, 2019 | 82.77 | 82.81 | 82.72 | 82.75 | 5,919,310 | -0.11(-0.13%) |
Jul 08, 2019 | 82.95 | 82.95 | 82.82 | 82.85 | 5,346,031 | -0.14(-0.17%) |
Jul 05, 2019 | 83.09 | 83.09 | 82.85 | 82.99 | 6,921,739 | -0.31(-0.37%) |
Jul 03, 2019 | 83.04 | 83.33 | 83.01 | 83.30 | 5,206,190 | +0.29(+0.35%) |
Jul 02, 2019 | 82.87 | 83.08 | 82.87 | 83.01 | 7,564,200 | +0.16(+0.19%) |